2291 福留ハム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 222 | 225 | 222 | 225 | 2,000 | 1,125 |
| 2009-12-29 | 225 | 225 | 220 | 220 | 2,000 | 1,100 |
| 2009-12-28 | 225 | 225 | 224 | 224 | 3,000 | 1,120 |
| 2009-12-25 | 220 | 221 | 220 | 221 | 3,000 | 1,105 |
| 2009-12-24 | 220 | 220 | 215 | 215 | 2,000 | 1,075 |
| 2009-12-22 | 213 | 214 | 208 | 214 | 3,000 | 1,070 |
| 2009-12-21 | 212 | 214 | 211 | 214 | 12,000 | 1,070 |
| 2009-12-18 | 212 | 215 | 211 | 215 | 6,000 | 1,075 |
| 2009-12-17 | 206 | 210 | 206 | 210 | 4,000 | 1,050 |
| 2009-12-16 | 204 | 205 | 204 | 205 | 2,000 | 1,025 |
| 2009-12-15 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2009-12-14 | 210 | 215 | 205 | 205 | 10,000 | 1,025 |
| 2009-12-10 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2009-12-09 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2009-12-08 | 205 | 205 | 200 | 200 | 13,000 | 1,000 |
| 2009-12-07 | 205 | 205 | 202 | 202 | 5,000 | 1,010 |
| 2009-12-04 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2009-12-03 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2009-12-02 | 199 | 203 | 199 | 203 | 3,000 | 1,015 |
| 2009-12-01 | 205 | 207 | 205 | 207 | 4,000 | 1,035 |
| 2009-11-30 | 191 | 198 | 191 | 196 | 13,000 | 980 |
| 2009-11-27 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2009-11-26 | 202 | 204 | 200 | 204 | 4,000 | 1,020 |
| 2009-11-25 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2009-11-24 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2009-11-20 | 208 | 211 | 201 | 201 | 11,000 | 1,005 |
| 2009-11-19 | 203 | 206 | 203 | 206 | 4,000 | 1,030 |
| 2009-11-18 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2009-11-17 | 203 | 203 | 200 | 200 | 2,000 | 1,000 |
| 2009-11-16 | 199 | 200 | 199 | 200 | 3,000 | 1,000 |
| 2009-11-13 | 201 | 201 | 199 | 199 | 4,000 | 995 |
| 2009-11-12 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 2009-11-11 | 199 | 199 | 199 | 199 | 16,000 | 995 |
| 2009-11-10 | 206 | 206 | 200 | 203 | 6,000 | 1,015 |
| 2009-11-09 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2009-11-04 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2009-11-02 | 201 | 201 | 199 | 199 | 7,000 | 995 |
| 2009-10-30 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 2009-10-27 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2009-10-26 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2009-10-21 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2009-10-20 | 204 | 204 | 202 | 202 | 9,000 | 1,010 |
| 2009-10-19 | 200 | 200 | 199 | 200 | 8,000 | 1,000 |
| 2009-10-16 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2009-10-14 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2009-10-13 | 204 | 204 | 203 | 203 | 3,000 | 1,015 |
| 2009-10-09 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-10-07 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2009-10-06 | 199 | 204 | 199 | 200 | 4,000 | 1,000 |
| 2009-10-05 | 200 | 200 | 199 | 199 | 2,000 | 995 |
| 2009-10-01 | 204 | 204 | 202 | 202 | 2,000 | 1,010 |
| 2009-09-30 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2009-09-29 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2009-09-28 | 207 | 207 | 207 | 207 | 4,000 | 1,035 |
| 2009-09-25 | 205 | 206 | 205 | 206 | 3,000 | 1,030 |
| 2009-09-24 | 206 | 206 | 201 | 206 | 10,000 | 1,030 |
| 2009-09-18 | 208 | 208 | 203 | 203 | 6,000 | 1,015 |
| 2009-09-17 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2009-09-11 | 206 | 206 | 205 | 205 | 3,000 | 1,025 |
| 2009-09-10 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2009-09-08 | 204 | 204 | 201 | 201 | 4,000 | 1,005 |
| 2009-09-07 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2009-09-04 | 207 | 207 | 205 | 206 | 4,000 | 1,030 |
| 2009-09-03 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2009-09-01 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2009-08-31 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2009-08-28 | 206 | 206 | 205 | 205 | 2,000 | 1,025 |
| 2009-08-27 | 207 | 207 | 205 | 205 | 4,000 | 1,025 |
| 2009-08-26 | 207 | 208 | 206 | 208 | 7,000 | 1,040 |
| 2009-08-25 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2009-08-24 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2009-08-21 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2009-08-20 | 207 | 208 | 207 | 208 | 11,000 | 1,040 |
| 2009-08-19 | 208 | 208 | 207 | 208 | 3,000 | 1,040 |
| 2009-08-18 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2009-08-17 | 208 | 208 | 207 | 207 | 2,000 | 1,035 |
| 2009-08-14 | 208 | 208 | 207 | 207 | 4,000 | 1,035 |
| 2009-08-13 | 206 | 208 | 206 | 207 | 4,000 | 1,035 |
| 2009-08-12 | 208 | 208 | 206 | 207 | 5,000 | 1,035 |
| 2009-08-10 | 208 | 209 | 208 | 209 | 4,000 | 1,045 |
| 2009-08-07 | 204 | 205 | 204 | 205 | 5,000 | 1,025 |
| 2009-08-05 | 204 | 206 | 204 | 206 | 2,000 | 1,030 |
| 2009-08-04 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2009-08-03 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2009-07-31 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2009-07-29 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2009-07-27 | 205 | 209 | 205 | 209 | 7,000 | 1,045 |
| 2009-07-24 | 207 | 208 | 206 | 208 | 5,000 | 1,040 |
| 2009-07-23 | 208 | 208 | 207 | 207 | 2,000 | 1,035 |
| 2009-07-22 | 207 | 208 | 207 | 208 | 2,000 | 1,040 |
| 2009-07-21 | 210 | 210 | 208 | 208 | 10,000 | 1,040 |
| 2009-07-17 | 212 | 215 | 210 | 215 | 7,000 | 1,075 |
| 2009-07-16 | 210 | 211 | 210 | 211 | 2,000 | 1,055 |
| 2009-07-15 | 213 | 214 | 213 | 214 | 7,000 | 1,070 |
| 2009-07-14 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2009-07-13 | 209 | 209 | 208 | 208 | 2,000 | 1,040 |
| 2009-07-10 | 210 | 210 | 209 | 209 | 3,000 | 1,045 |
| 2009-07-08 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2009-07-07 | 215 | 215 | 209 | 209 | 3,000 | 1,045 |
| 2009-07-03 | 216 | 216 | 215 | 215 | 2,000 | 1,075 |
| 2009-07-02 | 211 | 211 | 211 | 211 | 6,000 | 1,055 |
| 2009-07-01 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2009-06-30 | 214 | 214 | 214 | 214 | 5,000 | 1,070 |
| 2009-06-29 | 209 | 212 | 209 | 209 | 8,000 | 1,045 |
| 2009-06-26 | 202 | 204 | 202 | 204 | 3,000 | 1,020 |
| 2009-06-25 | 201 | 202 | 201 | 202 | 3,000 | 1,010 |
| 2009-06-24 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2009-06-23 | 200 | 201 | 199 | 201 | 3,000 | 1,005 |
| 2009-06-22 | 209 | 209 | 209 | 209 | 39,000 | 1,045 |
| 2009-06-19 | 203 | 205 | 202 | 204 | 9,000 | 1,020 |
| 2009-06-18 | 201 | 203 | 201 | 203 | 4,000 | 1,015 |
| 2009-06-16 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2009-06-15 | 201 | 202 | 201 | 202 | 2,000 | 1,010 |
| 2009-06-12 | 193 | 200 | 193 | 200 | 8,000 | 1,000 |
| 2009-06-11 | 192 | 197 | 192 | 197 | 8,000 | 985 |
| 2009-06-10 | 195 | 195 | 190 | 192 | 7,000 | 960 |
| 2009-06-09 | 192 | 194 | 192 | 194 | 3,000 | 970 |
| 2009-06-08 | 191 | 193 | 191 | 193 | 4,000 | 965 |
| 2009-06-05 | 192 | 192 | 190 | 190 | 10,000 | 950 |
| 2009-06-03 | 196 | 196 | 192 | 195 | 8,000 | 975 |
| 2009-06-02 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2009-06-01 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2009-05-29 | 196 | 198 | 196 | 198 | 3,000 | 990 |
| 2009-05-28 | 195 | 201 | 195 | 196 | 6,000 | 980 |
| 2009-05-27 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2009-05-26 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-05-25 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2009-05-22 | 196 | 196 | 191 | 191 | 4,000 | 955 |
| 2009-05-21 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2009-05-20 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2009-05-19 | 200 | 204 | 200 | 204 | 5,000 | 1,020 |
| 2009-05-18 | 199 | 201 | 198 | 201 | 5,000 | 1,005 |
| 2009-05-15 | 198 | 200 | 198 | 200 | 5,000 | 1,000 |
| 2009-05-13 | 198 | 200 | 198 | 200 | 2,000 | 1,000 |
| 2009-05-12 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2009-05-11 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2009-05-08 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-05-01 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-04-30 | 195 | 195 | 191 | 191 | 2,000 | 955 |
| 2009-04-28 | 206 | 206 | 205 | 205 | 2,000 | 1,025 |
| 2009-04-27 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2009-04-24 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2009-04-20 | 206 | 206 | 206 | 206 | 9,000 | 1,030 |
| 2009-04-17 | 207 | 207 | 205 | 205 | 2,000 | 1,025 |
| 2009-04-16 | 205 | 207 | 200 | 207 | 4,000 | 1,035 |
| 2009-04-15 | 198 | 202 | 198 | 202 | 3,000 | 1,010 |
| 2009-04-13 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2009-04-10 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2009-04-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-04-07 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2009-04-03 | 197 | 197 | 195 | 195 | 4,000 | 975 |
| 2009-04-01 | 200 | 202 | 200 | 202 | 4,000 | 1,010 |
| 2009-03-31 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2009-03-30 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2009-03-27 | 209 | 209 | 199 | 202 | 6,000 | 1,010 |
| 2009-03-26 | 207 | 210 | 201 | 210 | 9,000 | 1,050 |
| 2009-03-25 | 220 | 230 | 220 | 230 | 12,000 | 1,150 |
| 2009-03-24 | 218 | 222 | 217 | 217 | 21,000 | 1,085 |
| 2009-03-23 | 213 | 220 | 213 | 217 | 17,000 | 1,085 |
| 2009-03-19 | 212 | 213 | 212 | 213 | 9,000 | 1,065 |
| 2009-03-18 | 211 | 215 | 210 | 215 | 7,000 | 1,075 |
| 2009-03-17 | 207 | 207 | 205 | 206 | 3,000 | 1,030 |
| 2009-03-16 | 205 | 215 | 205 | 215 | 4,000 | 1,075 |
| 2009-03-13 | 203 | 205 | 200 | 200 | 7,000 | 1,000 |
| 2009-03-12 | 220 | 220 | 202 | 202 | 6,000 | 1,010 |
| 2009-03-11 | 203 | 220 | 203 | 220 | 5,000 | 1,100 |
| 2009-03-10 | 198 | 198 | 198 | 198 | 4,000 | 990 |
| 2009-03-09 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2009-03-06 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2009-03-05 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2009-03-04 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-03-03 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2009-03-02 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2009-02-27 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2009-02-26 | 190 | 195 | 190 | 195 | 2,000 | 975 |
| 2009-02-25 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-02-24 | 190 | 193 | 190 | 190 | 4,000 | 950 |
| 2009-02-23 | 194 | 194 | 192 | 192 | 4,000 | 960 |
| 2009-02-20 | 194 | 194 | 194 | 194 | 9,000 | 970 |
| 2009-02-19 | 190 | 191 | 190 | 191 | 14,000 | 955 |
| 2009-02-18 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-02-17 | 189 | 190 | 189 | 190 | 5,000 | 950 |
| 2009-02-16 | 190 | 190 | 188 | 190 | 5,000 | 950 |
| 2009-02-13 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-02-12 | 190 | 190 | 189 | 189 | 3,000 | 945 |
| 2009-02-10 | 188 | 190 | 186 | 190 | 11,000 | 950 |
| 2009-02-09 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2009-02-06 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2009-02-04 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2009-02-03 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2009-02-02 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-01-30 | 185 | 185 | 184 | 185 | 3,000 | 925 |
| 2009-01-29 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-01-28 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2009-01-27 | 194 | 194 | 193 | 193 | 5,000 | 965 |
| 2009-01-26 | 188 | 190 | 188 | 190 | 4,000 | 950 |
| 2009-01-22 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2009-01-21 | 193 | 194 | 193 | 194 | 3,000 | 970 |
| 2009-01-20 | 193 | 193 | 193 | 193 | 13,000 | 965 |
| 2009-01-19 | 193 | 193 | 190 | 190 | 3,000 | 950 |
| 2009-01-16 | 184 | 185 | 184 | 185 | 2,000 | 925 |
| 2009-01-15 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2009-01-14 | 191 | 191 | 185 | 190 | 7,000 | 950 |
| 2009-01-13 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2009-01-09 | 187 | 188 | 187 | 188 | 2,000 | 940 |
| 2009-01-08 | 194 | 194 | 186 | 186 | 3,000 | 930 |
| 2009-01-07 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2009-01-06 | 190 | 193 | 183 | 188 | 5,000 | 940 |
| 2009-01-05 | 193 | 193 | 193 | 193 | 1,000 | 965 |
分割・併合履歴 ： [2017-09-27]1株→0.2株